| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2012 | CNY | 5.8629 | 6.0011 | 5.8175 | 5.93 | 5.93 | +0.073 (+1.25%) | 7,818,044 |
| 20 Aug 2012 | CNY | 5.7365 | 5.8589 | 5.6971 | 5.857 | 5.857 | +0.063 (+1.09%) | 4,523,323 |
| 17 Aug 2012 | CNY | 5.6872 | 5.7938 | 5.6635 | 5.7938 | 5.7938 | +0.091 (+1.59%) | 4,371,704 |
| 16 Aug 2012 | CNY | 5.7267 | 5.7484 | 5.6556 | 5.703 | 5.703 | -0.002 (-0.04%) | 3,691,680 |
| 15 Aug 2012 | CNY | 5.8135 | 5.8806 | 5.701 | 5.705 | 5.705 | -0.079 (-1.36%) | 6,564,671 |
| 14 Aug 2012 | CNY | 5.8135 | 5.8787 | 5.6852 | 5.7839 | 5.7839 | -0.04 (-0.68%) | 8,171,979 |
| 13 Aug 2012 | CNY | 5.8431 | 5.9478 | 5.8135 | 5.8234 | 5.8234 | -0.087 (-1.47%) | 6,784,151 |
| 10 Aug 2012 | CNY | 6.0741 | 6.0899 | 5.9024 | 5.9103 | 5.9103 | -0.164 (-2.70%) | 6,772,125 |
| 9 Aug 2012 | CNY | 5.9872 | 6.1195 | 5.9537 | 6.0741 | 6.0741 | +0.047 (+0.79%) | 6,039,371 |
| 8 Aug 2012 | CNY | 6.157 | 6.1866 | 6.007 | 6.0267 | 6.0267 | -0.13 (-2.12%) | 7,082,332 |
| 7 Aug 2012 | CNY | 6.1432 | 6.2774 | 6.0702 | 6.157 | 6.157 | +0.012 (+0.19%) | 10,282,922 |
| 6 Aug 2012 | CNY | 5.9043 | 6.1471 | 5.8451 | 6.1452 | 6.1452 | +0.142 (+2.37%) | 12,390,247 |
| 3 Aug 2012 | CNY | 6.0208 | 6.2044 | 5.9655 | 6.003 | 6.003 | +0.002 (+0.03%) | 11,070,340 |
| 2 Aug 2012 | CNY | 5.9221 | 6.0405 | 5.8964 | 6.0011 | 6.0011 | -0.075 (-1.23%) | 9,410,495 |
| 1 Aug 2012 | CNY | 5.9616 | 6.2478 | 5.9497 | 6.0761 | 6.0761 | +0.397 (+6.99%) | 20,633,877 |
| 31 Jul 2012 | CNY | 5.4839 | 5.6951 | 5.3299 | 5.6793 | 5.6793 | +0.195 (+3.56%) | 6,985,206 |
| 30 Jul 2012 | CNY | 5.5628 | 5.6457 | 5.4681 | 5.4839 | 5.4839 | -0.069 (-1.24%) | 2,362,396 |
| 27 Jul 2012 | CNY | 5.6438 | 5.6457 | 5.5293 | 5.553 | 5.553 | -0.006 (-0.11%) | 2,978,303 |
| 26 Jul 2012 | CNY | 5.628 | 5.6951 | 5.5569 | 5.5589 | 5.5589 | -0.067 (-1.19%) | 2,504,172 |
| 25 Jul 2012 | CNY | 5.7168 | 5.7405 | 5.6102 | 5.626 | 5.626 | -0.115 (-1.99%) | 2,480,495 |
| 24 Jul 2012 | CNY | 5.628 | 5.776 | 5.6023 | 5.7405 | 5.7405 | +0.057 (+1.01%) | 2,879,029 |
| 23 Jul 2012 | CNY | 5.5431 | 5.7385 | 5.5431 | 5.6832 | 5.6832 | +0.002 (+0.03%) | 2,422,770 |
| 20 Jul 2012 | CNY | 5.7444 | 5.7819 | 5.6655 | 5.6813 | 5.6813 | -0.083 (-1.44%) | 3,147,079 |
| 19 Jul 2012 | CNY | 5.6911 | 5.8392 | 5.6911 | 5.7642 | 5.7642 | +0.073 (+1.28%) | 3,631,640 |
| 18 Jul 2012 | CNY | 5.5984 | 5.705 | 5.5865 | 5.6911 | 5.6911 | +0.065 (+1.16%) | 2,268,994 |
| 17 Jul 2012 | CNY | 5.6339 | 5.6359 | 5.5865 | 5.626 | 5.626 | +0.034 (+0.60%) | 2,225,428 |
| 16 Jul 2012 | CNY | 5.9221 | 5.9497 | 5.5905 | 5.5924 | 5.5924 | -0.3 (-5.09%) | 6,238,268 |
| 13 Jul 2012 | CNY | 5.9221 | 6.009 | 5.8925 | 5.8925 | 5.8925 | -0.079 (-1.32%) | 3,891,732 |
| 12 Jul 2012 | CNY | 5.8037 | 6.003 | 5.7523 | 5.9715 | 5.9715 | +0.162 (+2.79%) | 4,977,124 |
| 11 Jul 2012 | CNY | 5.7444 | 5.8313 | 5.7346 | 5.8096 | 5.8096 | +0.043 (+0.75%) | 3,168,801 |
